Billington Holdings Plc (AIM:BILN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 333.60
-76.40 (-18.63%)
Nov 6, 2026, 4:26 PM GMT
Billington Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 313.45 | 350.00 | 305.00 | 333.60 | 333.60 | -18.63% | 245,269 |
| Nov 5, 2026 | 412.50 | 416.50 | 405.00 | 410.00 | 410.00 | -0.61% | 8,158 |
| Nov 4, 2026 | 412.50 | 417.00 | 409.00 | 412.50 | 412.50 | - | 10,962 |
| Nov 3, 2026 | 412.50 | 411.11 | 411.11 | 412.50 | 412.50 | - | 609 |
| Nov 2, 2026 | 410.00 | 418.00 | 410.15 | 412.50 | 412.50 | 0.61% | 6,577 |
| Oct 30, 2026 | 410.00 | 414.90 | 405.00 | 410.00 | 410.00 | - | 8,921 |
| Oct 29, 2026 | 407.50 | 415.00 | 405.00 | 410.00 | 410.00 | 0.61% | 51,239 |
| Oct 28, 2026 | 407.50 | 408.10 | 400.00 | 407.50 | 407.50 | - | 25,499 |
| Oct 27, 2026 | 407.50 | 415.00 | 400.15 | 407.50 | 407.50 | - | 1,924 |
| Oct 26, 2026 | 410.00 | 409.25 | 401.60 | 407.50 | 407.50 | -0.61% | 14,035 |
| Oct 23, 2026 | 412.50 | 410.89 | 406.10 | 410.00 | 410.00 | -0.61% | 5,693 |
| Oct 22, 2026 | 415.00 | 420.00 | 410.00 | 412.50 | 412.50 | -0.60% | 8,684 |
| Oct 21, 2026 | 415.00 | 418.70 | 410.10 | 415.00 | 415.00 | - | 4,340 |
| Oct 20, 2026 | 417.50 | 420.00 | 410.15 | 415.00 | 415.00 | -0.60% | 10,477 |
| Oct 19, 2026 | 417.50 | 425.00 | 412.00 | 417.50 | 417.50 | - | 22,034 |
| Oct 16, 2026 | 420.75 | 435.00 | 413.00 | 417.50 | 417.50 | -2.34% | 23,980 |
| Oct 15, 2026 | 430.00 | 440.00 | 420.00 | 427.50 | 427.50 | -1.72% | 12,586 |
| Oct 14, 2026 | 430.75 | 440.00 | 430.00 | 435.00 | 435.00 | - | 8,781 |
| Oct 13, 2026 | 440.15 | 440.15 | 430.60 | 435.00 | 435.00 | -2.79% | 11,361 |
| Oct 12, 2026 | 454.77 | 455.00 | 440.00 | 447.50 | 447.50 | - | 8,953 |
| Oct 9, 2026 | 454.77 | 454.77 | 443.50 | 447.50 | 447.50 | -0.56% | 13,700 |
| Oct 8, 2026 | 450.30 | 455.00 | 450.30 | 450.00 | 450.00 | -1.10% | 19,987 |
| Oct 7, 2026 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | - | 8,267 |
| Oct 6, 2026 | 455.00 | 457.70 | 450.00 | 455.00 | 455.00 | - | 14,838 |
| Oct 5, 2026 | 446.50 | 457.70 | 445.00 | 455.00 | 455.00 | - | 8,887 |
| Oct 2, 2026 | 453.00 | 460.00 | 450.00 | 455.00 | 455.00 | - | 57,145 |
| Oct 1, 2026 | 452.60 | 456.00 | 452.60 | 455.00 | 455.00 | - | 36,913 |
| Sep 30, 2026 | 457.90 | 458.70 | 450.00 | 455.00 | 455.00 | - | 56,511 |
| Sep 29, 2026 | 465.00 | 470.00 | 450.00 | 455.00 | 455.00 | - | 83,299 |
| Sep 28, 2026 | 459.90 | 460.00 | 450.00 | 455.00 | 455.00 | - | 26,447 |
| Sep 25, 2026 | 456.70 | 460.00 | 450.00 | 455.00 | 455.00 | - | 16,041 |
| Sep 24, 2026 | 446.65 | 459.80 | 440.00 | 455.00 | 455.00 | 2.25% | 30,648 |
| Sep 23, 2026 | 442.11 | 450.00 | 442.11 | 445.00 | 445.00 | - | 1,118 |
| Sep 22, 2026 | 442.66 | 450.00 | 435.50 | 445.00 | 445.00 | - | 24,088 |
| Sep 21, 2026 | 440.50 | 450.00 | 440.00 | 445.00 | 445.00 | - | 19,072 |
| Sep 18, 2026 | 450.00 | 450.00 | 435.55 | 445.00 | 445.00 | 1.71% | 65,231 |
| Sep 17, 2026 | 438.90 | 450.00 | 426.75 | 437.50 | 437.50 | 8.02% | 139,642 |
| Sep 16, 2026 | 402.00 | 410.00 | 402.00 | 405.00 | 405.00 | - | 2,429 |
| Sep 15, 2026 | 410.00 | 410.00 | 401.00 | 405.00 | 405.00 | - | 28,756 |
| Sep 14, 2026 | 410.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 23,756 |
| Sep 11, 2026 | 405.00 | 401.50 | 401.50 | 405.00 | 405.00 | - | 1,495 |
| Sep 10, 2026 | 405.00 | 409.90 | 401.50 | 405.00 | 405.00 | - | 6,034 |
| Sep 9, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | -1.22% | 16,215 |
| Sep 8, 2026 | 400.00 | 410.40 | 400.00 | 410.00 | 410.00 | 0.61% | 12,815 |
| Sep 7, 2026 | 407.50 | 415.00 | 403.50 | 407.50 | 407.50 | - | 7,324 |
| Sep 4, 2026 | 407.50 | 407.00 | 403.00 | 407.50 | 407.50 | - | 13,139 |
| Sep 3, 2026 | 407.50 | 411.10 | 403.08 | 407.50 | 407.50 | - | 15,785 |
| Sep 2, 2026 | 410.00 | 410.00 | 410.00 | 407.50 | 407.50 | - | 356 |
| Sep 1, 2026 | 410.00 | 415.00 | 400.00 | 407.50 | 407.50 | -0.61% | 13,162 |
| Aug 28, 2026 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | - | 27,897 |